Lontium Semiconductor Corporation (SHA:688486)
China · Delayed Price · Currency is CNY 70.50
+2.55 (3.75%)
At close: Apr 17, 2026
Lontium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 67.93 | 71.18 | 67.88 | 70.50 | 70.50 | 3.75% | 4,252,278 |
| Apr 16, 2026 | 66.15 | 68.67 | 66.15 | 67.95 | 67.95 | 5.45% | 4,077,196 |
| Apr 15, 2026 | 64.87 | 66.33 | 64.10 | 64.44 | 64.44 | 0.69% | 2,458,894 |
| Apr 14, 2026 | 65.30 | 65.88 | 63.65 | 64.00 | 64.00 | -1.01% | 3,372,912 |
| Apr 13, 2026 | 63.01 | 65.41 | 62.98 | 64.65 | 64.65 | 1.49% | 2,995,187 |
| Apr 10, 2026 | 63.60 | 64.69 | 63.60 | 63.70 | 63.70 | 4.24% | 2,668,228 |
| Apr 9, 2026 | 60.61 | 61.85 | 60.61 | 61.11 | 61.11 | -0.31% | 1,295,897 |
| Apr 8, 2026 | 59.68 | 61.48 | 59.50 | 61.30 | 61.30 | 5.58% | 1,963,650 |
| Apr 7, 2026 | 57.31 | 58.97 | 57.31 | 58.06 | 58.06 | 1.61% | 884,366 |
| Apr 3, 2026 | 57.51 | 58.35 | 57.00 | 57.14 | 57.14 | -0.33% | 1,102,049 |
| Apr 2, 2026 | 59.50 | 59.98 | 57.02 | 57.33 | 57.33 | -3.94% | 1,475,409 |
| Apr 1, 2026 | 58.69 | 60.15 | 58.20 | 59.68 | 59.68 | 3.61% | 1,392,474 |
| Mar 31, 2026 | 57.79 | 58.88 | 57.28 | 57.60 | 57.60 | -0.62% | 1,337,683 |
| Mar 30, 2026 | 57.50 | 59.15 | 57.50 | 57.96 | 57.96 | -1.26% | 1,857,690 |
| Mar 27, 2026 | 56.38 | 58.70 | 55.16 | 58.70 | 58.70 | 3.33% | 1,970,611 |
| Mar 26, 2026 | 60.00 | 60.07 | 56.48 | 56.81 | 56.81 | -5.32% | 2,284,515 |
| Mar 25, 2026 | 60.50 | 61.20 | 59.50 | 60.00 | 60.00 | - | 2,330,487 |
| Mar 24, 2026 | 60.36 | 60.50 | 58.36 | 60.00 | 60.00 | 1.69% | 1,277,484 |
| Mar 23, 2026 | 62.02 | 62.78 | 58.58 | 59.00 | 59.00 | -7.09% | 2,079,972 |
| Mar 20, 2026 | 64.93 | 65.90 | 63.27 | 63.50 | 63.50 | -2.20% | 1,167,118 |
| Mar 19, 2026 | 66.47 | 66.79 | 64.65 | 64.93 | 64.93 | -3.86% | 1,126,362 |
| Mar 18, 2026 | 66.61 | 67.79 | 66.12 | 67.54 | 67.54 | 1.82% | 934,732 |
| Mar 17, 2026 | 68.40 | 68.94 | 66.31 | 66.33 | 66.33 | -3.01% | 1,082,885 |
| Mar 16, 2026 | 67.00 | 68.39 | 66.03 | 68.39 | 68.39 | 1.73% | 1,194,227 |
| Mar 13, 2026 | 67.88 | 68.58 | 67.13 | 67.23 | 67.23 | -1.47% | 836,335 |
| Mar 12, 2026 | 68.37 | 69.30 | 67.58 | 68.23 | 68.23 | -0.84% | 1,194,430 |
| Mar 11, 2026 | 70.30 | 70.85 | 68.71 | 68.81 | 68.81 | -1.42% | 1,160,506 |
| Mar 10, 2026 | 69.97 | 70.24 | 69.04 | 69.80 | 69.80 | 2.87% | 1,146,110 |
| Mar 9, 2026 | 67.00 | 68.27 | 65.60 | 67.85 | 67.85 | -2.26% | 1,634,255 |
| Mar 6, 2026 | 68.35 | 70.23 | 68.01 | 69.42 | 69.42 | 1.36% | 1,147,872 |
| Mar 5, 2026 | 68.98 | 71.30 | 68.10 | 68.49 | 68.49 | 0.79% | 2,062,713 |
| Mar 4, 2026 | 70.10 | 71.33 | 67.28 | 67.95 | 67.95 | -3.96% | 2,431,303 |
| Mar 3, 2026 | 77.09 | 77.35 | 70.70 | 70.75 | 70.75 | -7.81% | 3,416,287 |
| Mar 2, 2026 | 76.98 | 78.54 | 75.86 | 76.74 | 76.74 | -0.96% | 2,753,710 |
| Feb 27, 2026 | 78.17 | 79.16 | 76.66 | 77.48 | 77.48 | -3.22% | 2,521,954 |
| Feb 26, 2026 | 79.14 | 80.93 | 77.68 | 80.06 | 80.06 | 1.16% | 2,042,570 |
| Feb 25, 2026 | 77.80 | 79.49 | 75.86 | 79.14 | 79.14 | 1.47% | 2,762,493 |
| Feb 24, 2026 | 78.26 | 79.26 | 76.00 | 77.99 | 77.99 | 1.54% | 1,757,161 |
| Feb 13, 2026 | 75.97 | 78.91 | 75.64 | 76.81 | 76.81 | 0.50% | 2,164,758 |
| Feb 12, 2026 | 75.38 | 76.85 | 75.23 | 76.43 | 76.43 | 1.39% | 1,314,983 |
| Feb 11, 2026 | 75.44 | 76.20 | 74.54 | 75.38 | 75.38 | -0.08% | 960,730 |
| Feb 10, 2026 | 74.92 | 76.33 | 74.60 | 75.44 | 75.44 | 0.69% | 1,200,076 |
| Feb 9, 2026 | 74.13 | 75.47 | 73.37 | 74.92 | 74.92 | 2.27% | 1,421,858 |
| Feb 6, 2026 | 73.80 | 74.34 | 72.73 | 73.26 | 73.26 | -1.08% | 1,395,180 |
| Feb 5, 2026 | 75.68 | 75.74 | 73.50 | 74.06 | 74.06 | -2.54% | 1,816,778 |
| Feb 4, 2026 | 78.23 | 78.23 | 74.68 | 75.99 | 75.99 | -3.20% | 2,679,678 |
| Feb 3, 2026 | 78.20 | 78.96 | 76.50 | 78.50 | 78.50 | 0.86% | 2,722,812 |
| Feb 2, 2026 | 76.97 | 80.21 | 76.68 | 77.83 | 77.83 | 1.61% | 3,340,571 |
| Jan 30, 2026 | 76.16 | 78.20 | 73.91 | 76.60 | 76.60 | 0.68% | 2,211,369 |
| Jan 29, 2026 | 79.95 | 80.50 | 76.03 | 76.08 | 76.08 | -4.42% | 2,301,990 |